5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
-17.96%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-2.06%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $53.99 | $55.09 (2.04%) | $55.24 | $53.55 | 9.91 M | $71.81 B |
| 01/08/2026 | $51.40 | $53.99 (5.04%) | $54.09 | $51.20 | 15.51 M | $70.38 B |
| 01/07/2026 | $52.85 | $51.51 (-2.54%) | $53.08 | $51.44 | 13.17 M | $67.14 B |
| 01/06/2026 | $53.48 | $52.73 (-1.4%) | $53.65 | $52.70 | 11.22 M | $68.73 B |
| 01/05/2026 | $53.36 | $53.74 (0.71%) | $53.87 | $52.79 | 15.82 M | $70.05 B |
| 01/02/2026 | $53.94 | $53.65 (-0.54%) | $54.28 | $53.41 | 10.84 M | $69.93 B |
| 12/31/2025 | $54.50 | $53.83 (-1.23%) | $54.50 | $53.79 | 6.66 M | $70.17 B |
| 12/30/2025 | $54.96 | $54.81 (-0.27%) | $55.25 | $54.75 | 6.09 M | $71.45 B |
| 12/29/2025 | $54.73 | $55.04 (0.57%) | $55.07 | $54.57 | 7.41 M | $71.75 B |
| 12/26/2025 | $54.60 | $54.64 (0.07%) | $54.72 | $54.32 | 4.69 M | $71.22 B |
| 12/24/2025 | $54.21 | $54.62 (0.76%) | $54.65 | $54.13 | 3.83 M | $71.20 B |
| 12/23/2025 | $54.31 | $54.15 (-0.29%) | $54.42 | $53.51 | 8.64 M | $70.59 B |
| 12/22/2025 | $54.15 | $54.31 (0.3%) | $54.91 | $54.08 | 8.78 M | $70.79 B |
| 12/19/2025 | $54.52 | $54.50 (-0.04%) | $55.26 | $54.32 | 29.24 M | $71.04 B |
| 12/18/2025 | $53.75 | $54.78 (1.92%) | $54.84 | $53.68 | 19.27 M | $71.41 B |
| 12/17/2025 | $54.20 | $53.82 (-0.7%) | $54.33 | $53.44 | 17.84 M | $70.15 B |
| 12/16/2025 | $54.72 | $53.97 (-1.37%) | $54.95 | $53.89 | 12.57 M | $70.35 B |
| 12/15/2025 | $54.50 | $54.26 (-0.44%) | $54.92 | $54.00 | 17.38 M | $70.73 B |
| 12/12/2025 | $53.97 | $54.04 (0.13%) | $54.65 | $53.88 | 9.29 M | $70.44 B |
| 12/11/2025 | $54.10 | $53.79 (-0.57%) | $54.41 | $53.41 | 16.30 M | $70.12 B |
| 12/10/2025 | $54.17 | $53.89 (-0.52%) | $54.21 | $53.13 | 17.18 M | $70.25 B |
| 12/09/2025 | $54.83 | $54.11 (-1.31%) | $55.12 | $54.04 | 10.11 M | $70.53 B |
| 12/08/2025 | $54.62 | $54.76 (0.26%) | $55.30 | $54.50 | 9.88 M | $71.38 B |
| 12/05/2025 | $55.71 | $54.91 (-1.44%) | $56.33 | $54.75 | 10.44 M | $71.58 B |
| 12/04/2025 | $56.17 | $55.80 (-0.66%) | $56.31 | $55.33 | 9.81 M | $72.74 B |
| 12/03/2025 | $55.98 | $56.03 (0.09%) | $56.69 | $55.65 | 10.06 M | $73.04 B |
| 12/02/2025 | $56.40 | $55.99 (-0.73%) | $56.45 | $55.39 | 8.64 M | $72.98 B |
| 12/01/2025 | $57.20 | $56.40 (-1.4%) | $57.35 | $56.06 | 12.85 M | $73.52 B |
| 11/28/2025 | $57.06 | $57.57 (0.89%) | $57.63 | $56.86 | 3.65 M | $75.04 B |
| 11/26/2025 | $56.58 | $57.21 (1.11%) | $57.42 | $56.37 | 6.89 M | $74.57 B |
| 11/25/2025 | $55.74 | $56.53 (1.42%) | $56.73 | $55.70 | 9.10 M | $73.69 B |
| 11/24/2025 | $57.00 | $56.19 (-1.42%) | $57.09 | $55.89 | 10.86 M | $73.24 B |
| 11/21/2025 | $55.73 | $57.00 (2.28%) | $57.09 | $55.45 | 11.21 M | $74.30 B |
| 11/20/2025 | $55.98 | $55.75 (-0.41%) | $56.56 | $55.19 | 9.75 M | $72.67 B |
| 11/19/2025 | $55.73 | $56.08 (0.63%) | $56.21 | $55.03 | 10.78 M | $73.10 B |
| 11/18/2025 | $55.83 | $55.78 (-0.09%) | $55.89 | $55.23 | 9.66 M | $72.71 B |
| 11/17/2025 | $56.78 | $55.57 (-2.13%) | $56.87 | $55.53 | 6.55 M | $72.44 B |
| 11/14/2025 | $57.24 | $56.86 (-0.66%) | $57.66 | $56.52 | 6.85 M | $74.12 B |
| 11/13/2025 | $57.02 | $56.97 (-0.09%) | $57.72 | $56.75 | 8.72 M | $74.26 B |
| 11/12/2025 | $57.11 | $57.01 (-0.18%) | $57.55 | $56.83 | 7.82 M | $74.31 B |
| 11/11/2025 | $56.60 | $57.12 (0.92%) | $57.50 | $56.22 | 10.05 M | $74.46 B |
| 11/10/2025 | $57.00 | $56.25 (-1.32%) | $57.06 | $56.20 | 9.21 M | $73.32 B |
| 11/07/2025 | $56.54 | $57.18 (1.13%) | $57.82 | $56.20 | 8.72 M | $74.53 B |
| 11/06/2025 | $55.51 | $56.19 (1.23%) | $56.85 | $55.51 | 8.88 M | $73.24 B |
| 11/05/2025 | $56.14 | $56.02 (-0.21%) | $56.26 | $55.44 | 12.72 M | $73.02 B |
| 11/04/2025 | $56.89 | $56.08 (-1.42%) | $56.97 | $55.47 | 12.65 M | $73.10 B |
| 11/03/2025 | $57.44 | $56.65 (-1.38%) | $57.84 | $56.54 | 8.85 M | $73.84 B |
| 10/31/2025 | $56.97 | $57.46 (0.86%) | $57.94 | $56.63 | 13.26 M | $74.90 B |
| 10/30/2025 | $58.24 | $57.78 (-0.79%) | $59.26 | $57.63 | 12.88 M | $75.32 B |
| 10/29/2025 | $58.47 | $57.85 (-1.06%) | $59.27 | $56.99 | 20.84 M | $75.41 B |
| 10/28/2025 | $61.60 | $60.21 (-2.26%) | $62.43 | $60.21 | 15.04 M | $78.48 B |
| 10/27/2025 | $60.66 | $61.66 (1.65%) | $61.72 | $60.44 | 7.06 M | $80.37 B |
| 10/24/2025 | $61.25 | $60.77 (-0.78%) | $61.37 | $60.55 | 5.40 M | $78.70 B |
| 10/23/2025 | $61.83 | $61.01 (-1.33%) | $61.90 | $60.98 | 5.21 M | $79.01 B |
| 10/22/2025 | $61.84 | $61.97 (0.21%) | $62.54 | $60.94 | 7.15 M | $80.25 B |
| 10/21/2025 | $62.88 | $61.75 (-1.8%) | $63.24 | $61.54 | 9.15 M | $79.97 B |
| 10/20/2025 | $62.82 | $62.81 (-0.02%) | $62.96 | $62.50 | 4.07 M | $81.34 B |
| 10/17/2025 | $61.97 | $62.46 (0.79%) | $62.70 | $61.56 | 5.99 M | $80.89 B |
| 10/16/2025 | $62.20 | $61.60 (-0.96%) | $62.74 | $61.31 | 7.35 M | $79.77 B |
| 10/15/2025 | $61.64 | $61.66 (0.03%) | $62.37 | $61.27 | 5.71 M | $79.85 B |
| 10/14/2025 | $61.31 | $62.13 (1.34%) | $62.19 | $60.84 | 5.63 M | $80.46 B |
| 10/13/2025 | $60.79 | $61.17 (0.63%) | $61.29 | $60.41 | 6.42 M | $79.22 B |
| 10/10/2025 | $61.20 | $61.45 (0.41%) | $62.34 | $60.87 | 7.70 M | $79.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
